Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PAEL | 2019-09-24 | 16.04 | 16.18 | 15.75 | 15.97 | 2492000 |
PAEL | 2019-09-23 | 16.64 | 16.64 | 15.89 | 15.97 | 3877500 |
PAEL | 2019-09-20 | 17.03 | 17.44 | 16.39 | 16.52 | 4992500 |
PAEL | 2019-09-19 | 16.60 | 17.29 | 16.44 | 17.09 | 6420000 |
PAEL | 2019-09-18 | 16.95 | 17.09 | 16.48 | 16.55 | 8528000 |
PAEL | 2019-09-17 | 16.20 | 17.13 | 15.90 | 16.80 | 16754500 |
PAEL | 2019-09-16 | 16.38 | 16.39 | 15.85 | 16.13 | 4270500 |
PAEL | 2019-09-13 | 15.71 | 16.26 | 15.56 | 16.17 | 5114000 |
PAEL | 2019-09-12 | 15.50 | 16.20 | 15.31 | 15.73 | 5492000 |
PAEL | 2019-09-11 | 15.39 | 15.85 | 15.01 | 15.43 | 2853000 |
PAEL | 2019-09-06 | 15.36 | 15.69 | 15.21 | 15.53 | 2637500 |
PAEL | 2019-09-05 | 16.11 | 16.35 | 15.19 | 15.35 | 6920500 |
PAEL | 2019-09-04 | 14.78 | 15.80 | 14.75 | 15.76 | 5827000 |
PAEL | 2019-09-03 | 15.23 | 15.39 | 14.61 | 14.80 | 1866000 |
PAEL | 2019-09-02 | 14.50 | 15.43 | 14.50 | 15.02 | 2097500 |
PAEL | 2019-08-30 | 15.02 | 15.34 | 14.25 | 14.43 | 3490000 |
PAEL | 2019-08-29 | 16.04 | 16.20 | 15.22 | 15.23 | 4549000 |
PAEL | 2019-08-28 | 16.50 | 16.85 | 16.01 | 16.21 | 3265500 |
PAEL | 2019-08-27 | 16.00 | 16.54 | 15.64 | 16.37 | 3254500 |
PAEL | 2019-08-26 | 17.00 | 17.14 | 16.18 | 16.20 | 4613500 |
PAEL | 2019-08-23 | 16.79 | 17.64 | 16.39 | 17.18 | 15903500 |
PAEL | 2019-08-22 | 16.02 | 16.89 | 16.00 | 16.87 | 7301500 |
PAEL | 2019-08-21 | 15.47 | 16.19 | 15.10 | 15.89 | 4170000 |
PAEL | 2019-08-20 | 15.89 | 16.20 | 15.30 | 15.44 | 4267500 |
PAEL | 2019-08-19 | 14.65 | 15.65 | 14.64 | 15.65 | 2495000 |
PAEL | 2019-08-16 | 14.39 | 14.90 | 14.39 | 14.65 | 1152000 |
PAEL | 2019-08-09 | 14.64 | 14.94 | 14.42 | 14.64 | 1399000 |
PAEL | 2019-08-08 | 14.39 | 14.68 | 13.80 | 14.56 | 2556000 |
PAEL | 2019-08-07 | 14.60 | 14.71 | 14.14 | 14.31 | 1623500 |
PAEL | 2019-08-06 | 14.48 | 14.89 | 14.30 | 14.72 | 1726000 |
PAEL | 2019-08-05 | 14.71 | 14.71 | 14.10 | 14.50 | 1620500 |
PAEL | 2019-08-02 | 14.89 | 15.10 | 14.60 | 14.93 | 1731000 |
PAEL | 2019-08-01 | 14.98 | 15.44 | 14.72 | 14.92 | 3321000 |
PAEL | 2019-07-31 | 14.72 | 15.18 | 14.43 | 14.97 | 2396000 |
PAEL | 2019-07-30 | 14.50 | 15.28 | 14.50 | 14.72 | 2844000 |
PAEL | 2019-07-29 | 15.14 | 15.39 | 14.50 | 14.60 | 1768500 |
PAEL | 2019-07-26 | 15.60 | 15.89 | 14.75 | 15.11 | 4070500 |
PAEL | 2019-07-25 | 16.20 | 16.25 | 15.64 | 15.75 | 2337500 |
PAEL | 2019-07-24 | 16.40 | 16.70 | 16.02 | 16.28 | 4675500 |
PAEL | 2019-07-23 | 15.97 | 16.50 | 15.17 | 16.20 | 5980500 |
PAEL | 2019-07-22 | 16.29 | 16.59 | 15.68 | 15.88 | 2811500 |
PAEL | 2019-07-19 | 16.45 | 16.59 | 15.92 | 16.26 | 7624000 |
PAEL | 2019-07-18 | 17.55 | 17.88 | 16.86 | 16.86 | 867500 |
PAEL | 2019-07-17 | 18.39 | 19.10 | 17.64 | 17.86 | 3020500 |
PAEL | 2019-07-16 | 17.88 | 18.40 | 17.30 | 18.26 | 2767000 |
PAEL | 2019-07-15 | 19.01 | 19.01 | 18.07 | 18.07 | 763000 |
PAEL | 2019-07-12 | 19.94 | 20.00 | 18.81 | 19.07 | 1087500 |
PAEL | 2019-07-11 | 19.79 | 20.04 | 19.71 | 19.81 | 1056500 |
PAEL | 2019-07-10 | 19.85 | 19.87 | 19.65 | 19.71 | 448500 |
PAEL | 2019-07-09 | 19.68 | 20.01 | 19.54 | 19.79 | 1105500 |
PAEL | 2019-07-08 | 20.00 | 20.20 | 19.51 | 19.56 | 957000 |
PAEL | 2019-07-05 | 20.28 | 20.28 | 19.75 | 19.92 | 1154000 |
PAEL | 2019-07-04 | 21.64 | 21.70 | 20.13 | 20.28 | 4171000 |
PAEL | 2019-07-03 | 20.51 | 21.28 | 20.51 | 21.20 | 3034500 |
PAEL | 2019-07-02 | 20.10 | 20.56 | 19.85 | 20.45 | 2434500 |
PAEL | 2019-07-01 | 20.05 | 20.23 | 19.89 | 19.95 | 1320500 |
PAEL | 2019-06-28 | 19.44 | 20.34 | 19.00 | 20.02 | 5176000 |
PAEL | 2019-06-27 | 20.00 | 20.29 | 19.02 | 19.53 | 7528000 |
PAEL | 2019-06-26 | 20.25 | 20.47 | 19.61 | 20.01 | 3052500 |
PAEL | 2019-06-25 | 21.01 | 21.13 | 20.26 | 20.29 | 6946000 |
PAEL | 2019-06-24 | 22.44 | 22.64 | 21.31 | 21.31 | 2185500 |
PAEL | 2019-06-21 | 22.30 | 22.70 | 22.21 | 22.44 | 6107500 |
PAEL | 2019-06-20 | 21.51 | 22.59 | 21.51 | 22.37 | 10170000 |
PAEL | 2019-06-19 | 21.38 | 21.89 | 21.25 | 21.52 | 1452000 |
PAEL | 2019-06-18 | 22.00 | 22.35 | 21.10 | 21.43 | 3534500 |
PAEL | 2019-06-17 | 22.29 | 22.62 | 21.88 | 21.96 | 3182000 |
PAEL | 2019-06-14 | 22.25 | 22.79 | 21.89 | 22.28 | 7215000 |
PAEL | 2019-06-13 | 21.54 | 22.59 | 21.29 | 22.43 | 7403500 |
PAEL | 2019-06-12 | 20.81 | 21.80 | 20.79 | 21.62 | 3623000 |
PAEL | 2019-06-11 | 19.79 | 21.20 | 19.70 | 20.78 | 2496500 |
PAEL | 2019-06-10 | 21.10 | 21.20 | 20.32 | 20.32 | 908000 |
PAEL | 2019-06-03 | 22.04 | 22.10 | 21.31 | 21.39 | 2020500 |
PAEL | 2019-05-30 | 22.70 | 23.14 | 21.70 | 22.15 | 6800500 |
PAEL | 2019-05-29 | 21.64 | 22.39 | 21.64 | 22.39 | 6588500 |
PAEL | 2019-05-28 | 21.50 | 21.85 | 20.79 | 21.34 | 5021000 |
PAEL | 2019-05-27 | 22.15 | 22.29 | 21.50 | 21.70 | 6170000 |
PAEL | 2019-05-24 | 23.20 | 23.46 | 22.05 | 22.35 | 5752500 |
PAEL | 2019-05-23 | 22.75 | 23.21 | 22.12 | 23.20 | 8990000 |
PAEL | 2019-05-22 | 21.35 | 22.12 | 21.35 | 22.12 | 3254500 |
PAEL | 2019-05-21 | 20.39 | 21.22 | 20.00 | 21.06 | 3815500 |
PAEL | 2019-05-20 | 19.39 | 20.21 | 18.35 | 20.21 | 3211500 |
PAEL | 2019-05-17 | 20.00 | 20.00 | 19.18 | 19.21 | 1850000 |
PAEL | 2019-05-16 | 21.18 | 21.26 | 20.12 | 20.18 | 2233500 |
PAEL | 2019-05-15 | 20.79 | 21.51 | 20.75 | 21.17 | 2834500 |
PAEL | 2019-05-14 | 21.54 | 21.77 | 20.45 | 20.48 | 3248500 |
PAEL | 2019-05-13 | 22.95 | 23.79 | 21.53 | 21.53 | 3293500 |
PAEL | 2019-05-10 | 22.61 | 23.00 | 22.57 | 22.65 | 425000 |
PAEL | 2019-05-09 | 22.20 | 23.00 | 21.95 | 22.79 | 2449000 |
PAEL | 2019-05-08 | 22.62 | 22.73 | 21.63 | 22.13 | 3310000 |
PAEL | 2019-05-07 | 22.85 | 23.48 | 22.40 | 22.55 | 1403000 |
PAEL | 2019-05-06 | 22.30 | 23.00 | 22.03 | 22.80 | 2259000 |
PAEL | 2019-05-03 | 22.39 | 22.70 | 22.26 | 22.50 | 761000 |
PAEL | 2019-05-02 | 22.79 | 23.10 | 22.29 | 22.42 | 1350500 |
PAEL | 2019-04-30 | 22.90 | 24.00 | 22.51 | 22.76 | 9336500 |
PAEL | 2019-04-29 | 22.48 | 23.26 | 22.45 | 23.19 | 11489500 |
PAEL | 2019-04-26 | 21.25 | 22.15 | 21.15 | 22.15 | 9096000 |
PAEL | 2019-04-25 | 20.70 | 21.29 | 20.54 | 21.11 | 5720500 |
PAEL | 2019-04-24 | 21.04 | 21.60 | 20.28 | 20.59 | 3941500 |
PAEL | 2019-04-23 | 21.98 | 22.00 | 20.98 | 21.27 | 5702500 |
PAEL | 2019-04-22 | 23.39 | 23.39 | 21.81 | 21.95 | 7577000 |
PAEL | 2019-04-19 | 22.47 | 23.20 | 22.20 | 22.95 | 8785500 |
PAEL | 2019-04-18 | 22.11 | 23.06 | 21.45 | 22.10 | 9548000 |
PAEL | 2019-04-17 | 23.25 | 23.25 | 21.95 | 22.40 | 5086500 |
PAEL | 2019-04-16 | 23.17 | 23.69 | 22.75 | 23.09 | 13128500 |
PAEL | 2019-04-15 | 22.39 | 22.97 | 22.10 | 22.97 | 18187000 |
PAEL | 2019-04-12 | 20.98 | 21.88 | 20.79 | 21.88 | 5717500 |
PAEL | 2019-04-11 | 20.29 | 21.17 | 19.85 | 20.85 | 5434500 |
PAEL | 2019-04-10 | 21.45 | 21.47 | 20.28 | 20.29 | 2370000 |
PAEL | 2019-04-09 | 21.27 | 21.81 | 20.52 | 21.34 | 3881500 |
PAEL | 2019-04-08 | 22.10 | 22.14 | 21.12 | 21.28 | 2486500 |
PAEL | 2019-04-05 | 22.00 | 22.35 | 21.60 | 22.22 | 3873000 |
PAEL | 2019-04-04 | 22.71 | 22.89 | 21.89 | 22.02 | 4235500 |
PAEL | 2019-04-03 | 23.10 | 23.39 | 22.70 | 22.95 | 1877000 |
PAEL | 2019-04-02 | 22.80 | 23.29 | 22.79 | 23.05 | 3125000 |
PAEL | 2019-04-01 | 22.85 | 23.10 | 22.79 | 22.82 | 1249500 |
PAEL | 2019-03-29 | 23.15 | 23.40 | 22.90 | 23.19 | 2882500 |
PAEL | 2019-03-28 | 23.87 | 23.88 | 23.19 | 23.28 | 2250000 |
PAEL | 2019-03-27 | 23.44 | 24.15 | 23.20 | 23.98 | 2783000 |
PAEL | 2019-03-26 | 23.50 | 23.60 | 23.14 | 23.29 | 2269000 |
PAEL | 2019-03-25 | 24.00 | 24.04 | 23.26 | 23.46 | 1808000 |
PAEL | 2019-03-22 | 24.10 | 24.25 | 23.84 | 23.95 | 2194500 |
PAEL | 2019-03-21 | 24.00 | 24.44 | 23.81 | 24.02 | 4179000 |
PAEL | 2019-03-20 | 24.79 | 24.97 | 24.39 | 24.53 | 4860000 |
PAEL | 2019-03-19 | 25.35 | 25.69 | 24.39 | 25.21 | 15629000 |
PAEL | 2019-03-18 | 23.50 | 24.47 | 22.67 | 24.47 | 5862000 |
PAEL | 2019-03-15 | 23.67 | 23.85 | 22.85 | 23.31 | 2389500 |
PAEL | 2019-03-14 | 23.93 | 23.97 | 23.70 | 23.76 | 945500 |
PAEL | 2019-03-13 | 24.14 | 24.27 | 23.95 | 24.00 | 1893000 |
PAEL | 2019-03-12 | 23.64 | 24.19 | 23.54 | 23.98 | 2462000 |
PAEL | 2019-03-11 | 23.85 | 23.98 | 23.45 | 23.61 | 1016500 |
PAEL | 2019-03-08 | 24.10 | 24.15 | 23.50 | 23.57 | 2480500 |
PAEL | 2019-03-07 | 24.70 | 24.87 | 24.04 | 24.14 | 1837000 |
PAEL | 2019-03-06 | 24.30 | 24.50 | 24.26 | 24.39 | 766500 |
PAEL | 2019-03-05 | 24.55 | 24.79 | 24.20 | 24.29 | 2917500 |
PAEL | 2019-03-04 | 24.35 | 24.75 | 24.15 | 24.55 | 3866000 |
PAEL | 2019-03-01 | 24.29 | 24.59 | 24.17 | 24.26 | 4445000 |
PAEL | 2019-02-28 | 23.61 | 24.45 | 22.88 | 24.04 | 7160500 |
PAEL | 2019-02-27 | 23.25 | 23.59 | 22.65 | 23.29 | 6480500 |
PAEL | 2019-02-26 | 24.75 | 24.75 | 23.84 | 23.85 | 5876000 |
PAEL | 2019-02-25 | 25.25 | 25.53 | 25.00 | 25.09 | 2788500 |
PAEL | 2019-02-22 | 25.26 | 25.54 | 24.95 | 25.20 | 5632000 |
PAEL | 2019-02-21 | 25.64 | 25.79 | 25.20 | 25.32 | 3099500 |
PAEL | 2019-02-20 | 25.98 | 26.04 | 25.35 | 25.67 | 4337500 |
PAEL | 2019-02-19 | 26.12 | 26.20 | 25.50 | 26.03 | 5710000 |
PAEL | 2019-02-18 | 26.79 | 26.96 | 25.50 | 26.03 | 5439000 |
PAEL | 2019-02-15 | 26.48 | 26.79 | 26.36 | 26.65 | 2600500 |
PAEL | 2019-02-14 | 26.30 | 26.62 | 26.00 | 26.48 | 1720500 |
PAEL | 2019-02-13 | 26.95 | 27.10 | 26.12 | 26.36 | 4222000 |
PAEL | 2019-02-12 | 26.20 | 26.84 | 25.70 | 26.51 | 6674000 |
PAEL | 2019-02-11 | 27.54 | 27.70 | 26.10 | 26.19 | 7846000 |
PAEL | 2019-02-08 | 28.38 | 28.50 | 27.03 | 27.29 | 10469000 |
PAEL | 2019-02-07 | 27.70 | 28.54 | 27.70 | 28.28 | 12197000 |
PAEL | 2019-02-06 | 28.12 | 28.20 | 27.45 | 27.68 | 4838000 |
PAEL | 2019-02-04 | 27.79 | 28.38 | 27.79 | 27.95 | 7235000 |
PAEL | 2019-02-01 | 27.52 | 28.29 | 27.45 | 27.75 | 12486500 |
PAEL | 2019-01-31 | 27.00 | 27.87 | 26.95 | 27.64 | 12264500 |
PAEL | 2019-01-30 | 26.88 | 27.37 | 26.81 | 26.95 | 5094500 |
PAEL | 2019-01-29 | 27.00 | 27.23 | 26.73 | 26.87 | 3778500 |
PAEL | 2019-01-28 | 27.39 | 27.45 | 26.87 | 26.98 | 4044500 |
PAEL | 2019-01-25 | 27.20 | 27.37 | 26.80 | 27.12 | 5918000 |
PAEL | 2019-01-24 | 28.98 | 28.98 | 26.79 | 27.01 | 18006000 |
PAEL | 2019-01-23 | 28.14 | 28.25 | 27.25 | 27.61 | 8241500 |
PAEL | 2019-01-22 | 27.01 | 27.68 | 26.79 | 27.54 | 5477500 |
PAEL | 2019-01-21 | 27.89 | 27.89 | 27.00 | 27.07 | 2971500 |
PAEL | 2019-01-18 | 28.28 | 28.67 | 27.81 | 28.00 | 6600500 |
PAEL | 2019-01-17 | 28.09 | 28.47 | 27.56 | 28.14 | 4402500 |
PAEL | 2019-01-16 | 29.00 | 29.04 | 27.92 | 28.09 | 6870000 |
PAEL | 2019-01-15 | 28.70 | 29.00 | 28.20 | 28.73 | 15347000 |
PAEL | 2019-01-14 | 28.01 | 28.88 | 28.01 | 28.40 | 13618500 |
PAEL | 2019-01-11 | 27.45 | 27.89 | 26.79 | 27.60 | 6829500 |
PAEL | 2019-01-10 | 27.75 | 28.14 | 26.92 | 27.34 | 7904500 |
PAEL | 2019-01-09 | 28.25 | 28.25 | 27.39 | 27.54 | 25121000 |
PAEL | 2019-01-08 | 26.29 | 26.90 | 26.29 | 26.90 | 2172000 |
PAEL | 2019-01-07 | 24.79 | 25.62 | 24.70 | 25.62 | 6895500 |
PAEL | 2019-01-04 | 24.61 | 24.96 | 24.20 | 24.40 | 3289000 |
PAEL | 2019-01-03 | 25.60 | 25.75 | 24.30 | 24.79 | 4972000 |
PAEL | 2019-01-02 | 26.00 | 26.64 | 25.30 | 25.54 | 8292000 |
PAEL | 2019-01-01 | 25.05 | 26.13 | 24.70 | 26.05 | 11992000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00